C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
107.61
-0.93 (-0.86%)
Nov 22, 2024, 4:00 PM EST - Market closed
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 108.40 | 108.85 | 106.78 | 107.61 | 107.61 | -0.86% | 1,265,718 |
| Nov 21, 2024 | 109.37 | 109.55 | 108.24 | 108.54 | 108.54 | -0.45% | 774,029 |
| Nov 20, 2024 | 109.58 | 109.60 | 108.17 | 109.03 | 109.03 | -0.05% | 645,392 |
| Nov 19, 2024 | 109.03 | 110.19 | 108.78 | 109.08 | 109.08 | -0.83% | 773,656 |
| Nov 18, 2024 | 110.19 | 111.07 | 109.59 | 109.99 | 109.99 | -0.18% | 629,393 |
| Nov 15, 2024 | 111.26 | 111.51 | 110.03 | 110.19 | 110.19 | -1.16% | 992,095 |
| Nov 14, 2024 | 111.33 | 112.24 | 110.59 | 111.48 | 111.48 | -0.18% | 1,136,978 |
| Nov 13, 2024 | 109.32 | 111.76 | 109.27 | 111.68 | 111.68 | 2.37% | 1,462,909 |
| Nov 12, 2024 | 110.52 | 110.52 | 108.68 | 109.09 | 109.09 | 0.06% | 958,253 |
| Nov 11, 2024 | 109.01 | 110.48 | 108.94 | 109.03 | 109.03 | 0.43% | 917,698 |
| Nov 8, 2024 | 107.85 | 109.34 | 107.72 | 108.56 | 108.56 | 0.60% | 933,091 |
| Nov 7, 2024 | 106.66 | 109.40 | 106.47 | 107.91 | 107.91 | 1.40% | 1,734,199 |
| Nov 6, 2024 | 106.83 | 107.36 | 103.50 | 106.42 | 106.42 | 1.42% | 2,331,918 |
| Nov 5, 2024 | 102.99 | 105.02 | 102.51 | 104.93 | 104.93 | 2.22% | 1,148,081 |
| Nov 4, 2024 | 102.27 | 104.15 | 101.97 | 102.65 | 102.65 | 0.82% | 1,027,464 |
| Nov 1, 2024 | 102.90 | 103.47 | 101.57 | 101.82 | 101.82 | -1.18% | 1,570,109 |
| Oct 31, 2024 | 103.26 | 108.53 | 100.44 | 103.04 | 103.04 | -6.02% | 4,086,822 |
| Oct 30, 2024 | 107.91 | 109.98 | 107.28 | 109.64 | 109.64 | 1.52% | 2,247,090 |
| Oct 29, 2024 | 109.00 | 110.30 | 107.90 | 108.00 | 108.00 | -0.86% | 1,091,477 |
| Oct 28, 2024 | 108.87 | 109.12 | 107.85 | 108.94 | 108.94 | 0.76% | 1,123,492 |
| Oct 25, 2024 | 107.34 | 108.37 | 106.73 | 108.12 | 108.12 | 1.30% | 954,522 |
| Oct 24, 2024 | 107.90 | 108.09 | 106.34 | 106.73 | 106.73 | -1.05% | 1,089,745 |
| Oct 23, 2024 | 107.97 | 108.79 | 107.72 | 107.86 | 107.86 | -0.21% | 832,429 |
| Oct 22, 2024 | 108.85 | 108.88 | 107.56 | 108.09 | 108.09 | -0.73% | 924,090 |
| Oct 21, 2024 | 109.90 | 109.90 | 108.46 | 108.88 | 108.88 | -1.13% | 1,056,919 |
| Oct 18, 2024 | 111.05 | 111.05 | 109.27 | 110.13 | 110.13 | -0.69% | 1,683,959 |
| Oct 17, 2024 | 110.42 | 111.01 | 109.67 | 110.89 | 110.89 | 0.23% | 725,839 |
| Oct 16, 2024 | 111.01 | 113.10 | 110.52 | 110.64 | 110.64 | 1.41% | 1,076,963 |
| Oct 15, 2024 | 110.35 | 111.31 | 108.37 | 109.10 | 109.10 | -0.96% | 1,181,249 |
| Oct 14, 2024 | 110.59 | 110.59 | 108.63 | 110.16 | 110.16 | -0.01% | 687,256 |
| Oct 11, 2024 | 108.58 | 110.36 | 108.47 | 110.17 | 110.17 | 1.97% | 620,937 |
| Oct 10, 2024 | 108.36 | 108.36 | 106.55 | 108.04 | 108.04 | -0.20% | 859,882 |
| Oct 9, 2024 | 107.26 | 108.55 | 106.21 | 108.26 | 108.26 | 0.31% | 1,005,113 |
| Oct 8, 2024 | 106.62 | 108.39 | 106.22 | 107.93 | 107.93 | 1.13% | 1,105,553 |
| Oct 7, 2024 | 106.85 | 107.09 | 106.00 | 106.72 | 106.72 | -0.01% | 632,320 |
| Oct 4, 2024 | 106.85 | 108.51 | 105.46 | 106.73 | 106.73 | 1.17% | 1,224,328 |
| Oct 3, 2024 | 108.01 | 108.29 | 105.27 | 105.50 | 105.50 | -2.68% | 976,110 |
| Oct 2, 2024 | 108.95 | 109.93 | 108.23 | 108.40 | 108.40 | -1.28% | 649,923 |
| Oct 1, 2024 | 110.37 | 110.37 | 108.37 | 109.80 | 109.80 | -0.52% | 1,190,497 |
| Sep 30, 2024 | 108.94 | 110.51 | 108.52 | 110.37 | 110.37 | 1.87% | 1,474,903 |
| Sep 27, 2024 | 108.49 | 108.69 | 107.57 | 108.34 | 108.34 | 0.74% | 982,154 |
| Sep 26, 2024 | 108.56 | 109.33 | 107.22 | 107.54 | 107.54 | -0.44% | 1,137,088 |
| Sep 25, 2024 | 108.87 | 109.24 | 107.48 | 108.02 | 108.02 | -0.78% | 1,115,010 |
| Sep 24, 2024 | 106.26 | 108.98 | 105.73 | 108.87 | 108.87 | 2.27% | 1,678,157 |
| Sep 23, 2024 | 104.20 | 106.86 | 104.06 | 106.45 | 106.45 | 2.16% | 2,094,974 |
| Sep 20, 2024 | 102.74 | 104.59 | 100.91 | 104.20 | 104.20 | 0.54% | 7,034,158 |
| Sep 19, 2024 | 102.99 | 103.85 | 102.23 | 103.64 | 103.64 | 1.57% | 1,514,764 |
| Sep 18, 2024 | 100.59 | 103.64 | 99.99 | 102.04 | 102.04 | 1.78% | 1,649,110 |
| Sep 17, 2024 | 100.84 | 101.42 | 99.23 | 100.26 | 100.26 | -0.05% | 1,460,194 |
| Sep 16, 2024 | 100.11 | 100.68 | 99.07 | 100.31 | 100.31 | 0.24% | 1,049,012 |
| Sep 13, 2024 | 99.73 | 100.40 | 97.77 | 100.07 | 100.07 | 0.61% | 744,184 |
| Sep 12, 2024 | 100.00 | 100.65 | 98.39 | 99.46 | 99.46 | -0.61% | 973,991 |
| Sep 11, 2024 | 100.83 | 100.84 | 98.95 | 100.07 | 100.07 | -0.99% | 876,093 |
| Sep 10, 2024 | 100.98 | 101.47 | 100.16 | 101.07 | 101.07 | - | 859,306 |
| Sep 9, 2024 | 100.86 | 102.56 | 100.86 | 101.07 | 101.07 | 0.27% | 1,032,152 |
| Sep 6, 2024 | 101.87 | 102.52 | 99.92 | 100.80 | 100.80 | -1.35% | 1,148,360 |
| Sep 5, 2024 | 104.21 | 104.50 | 101.18 | 102.18 | 101.56 | -1.87% | 1,034,741 |
| Sep 4, 2024 | 103.63 | 104.40 | 103.19 | 104.13 | 103.49 | 0.50% | 1,213,366 |
| Sep 3, 2024 | 103.25 | 104.10 | 102.50 | 103.61 | 102.98 | 0.10% | 1,109,298 |
| Aug 30, 2024 | 103.47 | 103.87 | 102.78 | 103.51 | 102.88 | 0.49% | 1,640,922 |
| Aug 29, 2024 | 104.24 | 104.65 | 102.90 | 103.01 | 102.38 | -0.91% | 1,028,760 |
| Aug 28, 2024 | 103.55 | 104.00 | 102.67 | 103.96 | 103.32 | 0.35% | 915,306 |
| Aug 27, 2024 | 102.47 | 103.75 | 101.87 | 103.60 | 102.97 | 1.26% | 849,940 |
| Aug 26, 2024 | 102.39 | 102.67 | 101.61 | 102.31 | 101.69 | 0.51% | 628,639 |
| Aug 23, 2024 | 101.23 | 102.08 | 101.11 | 101.79 | 101.17 | 0.45% | 604,992 |
| Aug 22, 2024 | 100.62 | 101.52 | 100.57 | 101.33 | 100.71 | 0.66% | 663,612 |
| Aug 21, 2024 | 99.67 | 101.00 | 99.19 | 100.67 | 100.06 | 1.50% | 755,720 |
| Aug 20, 2024 | 101.00 | 101.00 | 99.01 | 99.18 | 98.57 | -1.85% | 770,161 |
| Aug 19, 2024 | 99.21 | 101.10 | 98.51 | 101.05 | 100.43 | 1.84% | 1,153,265 |
| Aug 16, 2024 | 97.93 | 99.50 | 97.20 | 99.22 | 98.61 | 1.41% | 1,227,242 |
| Aug 15, 2024 | 98.63 | 99.98 | 97.70 | 97.84 | 97.24 | 0.05% | 771,939 |
| Aug 14, 2024 | 98.26 | 98.45 | 97.36 | 97.79 | 97.19 | -0.48% | 798,713 |
| Aug 13, 2024 | 98.05 | 98.62 | 96.37 | 98.26 | 97.66 | -0.45% | 1,169,300 |
| Aug 12, 2024 | 98.26 | 98.77 | 97.51 | 98.70 | 98.10 | 0.20% | 818,657 |
| Aug 9, 2024 | 99.01 | 99.04 | 97.88 | 98.51 | 97.90 | -0.07% | 745,141 |
| Aug 8, 2024 | 98.10 | 99.49 | 97.21 | 98.57 | 97.97 | 0.82% | 1,662,202 |
| Aug 7, 2024 | 99.26 | 100.27 | 97.67 | 97.77 | 97.17 | -1.42% | 1,342,380 |
| Aug 6, 2024 | 98.49 | 101.41 | 98.07 | 99.18 | 98.57 | 0.46% | 1,626,149 |
| Aug 5, 2024 | 98.00 | 99.38 | 96.51 | 98.73 | 98.13 | 0.10% | 1,705,371 |
| Aug 2, 2024 | 101.55 | 102.73 | 97.79 | 98.63 | 98.03 | -3.50% | 2,362,097 |
| Aug 1, 2024 | 98.86 | 105.41 | 98.28 | 102.21 | 101.59 | 14.78% | 4,117,459 |
| Jul 31, 2024 | 89.49 | 89.98 | 87.48 | 89.05 | 88.51 | -0.32% | 4,435,546 |
| Jul 30, 2024 | 89.48 | 90.19 | 88.65 | 89.34 | 88.79 | 0.10% | 973,387 |
| Jul 29, 2024 | 89.59 | 89.91 | 88.51 | 89.25 | 88.70 | -0.25% | 1,297,368 |
| Jul 26, 2024 | 89.58 | 90.12 | 88.54 | 89.47 | 88.92 | 0.07% | 1,379,110 |
| Jul 25, 2024 | 90.51 | 91.61 | 89.27 | 89.41 | 88.86 | -0.89% | 1,764,955 |
| Jul 24, 2024 | 90.65 | 91.49 | 89.65 | 90.21 | 89.66 | -0.46% | 1,160,306 |
| Jul 23, 2024 | 89.04 | 91.09 | 88.60 | 90.63 | 90.08 | 0.49% | 1,254,610 |
| Jul 22, 2024 | 90.62 | 91.36 | 89.69 | 90.19 | 89.64 | 1.50% | 1,549,364 |
| Jul 19, 2024 | 87.63 | 88.90 | 86.79 | 88.86 | 88.32 | 1.67% | 1,400,278 |
| Jul 18, 2024 | 88.70 | 89.81 | 86.96 | 87.40 | 86.87 | -1.76% | 1,457,154 |
| Jul 17, 2024 | 87.09 | 89.00 | 86.54 | 88.97 | 88.43 | 1.40% | 1,279,703 |
| Jul 16, 2024 | 87.17 | 89.11 | 87.17 | 87.74 | 87.20 | 0.82% | 1,606,820 |
| Jul 15, 2024 | 87.10 | 87.35 | 86.02 | 87.03 | 86.50 | 0.31% | 1,755,471 |
| Jul 12, 2024 | 86.89 | 87.55 | 86.22 | 86.76 | 86.23 | 0.45% | 1,702,360 |
| Jul 11, 2024 | 85.89 | 87.13 | 85.47 | 86.37 | 85.84 | 1.09% | 1,084,818 |
| Jul 10, 2024 | 87.01 | 87.01 | 84.24 | 85.44 | 84.92 | -1.28% | 1,653,695 |
| Jul 9, 2024 | 87.67 | 87.90 | 86.41 | 86.55 | 86.02 | -0.08% | 1,388,748 |
| Jul 8, 2024 | 86.70 | 87.19 | 85.71 | 86.62 | 86.09 | 0.15% | 1,043,194 |
| Jul 5, 2024 | 86.24 | 87.60 | 85.51 | 86.49 | 85.96 | -1.17% | 1,430,327 |